KissMeData/263860/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211700	116918450	9970	9970	9970	9970	363
3	20241008	211600	116918450	9970	9970	9970	9970	0
4	20241008	211500	116918450	9970	9970	9970	9970	0
5	20241008	211400	116918450	9970	9970	9970	9970	0
6	20241008	211300	116918450	9970	9970	9970	9970	0
7	20241008	211200	116918450	9970	9970	9970	9970	0
8	20241008	211100	116918450	9970	9970	9970	9970	0
9	20241008	211000	116918450	9970	9970	9970	9970	0
10	20241008	210900	116918450	9970	9970	9970	9970	0
11	20241008	210800	116918450	9970	9970	9970	9970	0
12	20241008	210700	116918450	9970	9970	9970	9970	0
13	20241008	210600	116918450	9970	9970	9970	9970	0
14	20241008	210500	116918450	9970	9970	9970	9970	0
15	20241008	210400	116918450	9970	9970	9970	9970	0
16	20241008	210300	116918450	9970	9970	9970	9970	0
17	20241008	210200	116918450	9970	9970	9970	9970	0
18	20241008	210100	116918450	9970	9970	9970	9970	0
19	20241008	210000	116918450	9970	9970	9970	9970	0
20	20241008	205900	116918450	9970	9970	9970	9970	0
21	20241008	205800	116918450	9970	9970	9970	9970	0
22	20241008	205700	116918450	9970	9970	9970	9970	0
23	20241008	205600	116918450	9970	9970	9970	9970	0
24	20241008	205500	116918450	9970	9970	9970	9970	0
25	20241008	205400	116918450	9970	9970	9970	9970	0
26	20241008	205300	116918450	9970	9970	9970	9970	0
27	20241008	205200	116918450	9970	9970	9970	9970	0
28	20241008	205100	116918450	9970	9970	9970	9970	0
29	20241008	205000	116918450	9970	9970	9970	9970	0
30	20241008	204900	116918450	9970	9970	9970	9970	0
31	20241008	204800	116918450	9970	9970	9970	9970	0
32	20241008	204700	116918450	9970	9970	9970	9970	363
33	20241008	204600	116918450	9970	9970	9970	9970	0
34	20241008	204500	116918450	9970	9970	9970	9970	0
35	20241008	204400	116918450	9970	9970	9970	9970	0
36	20241008	204300	116918450	9970	9970	9970	9970	0
37	20241008	204200	116918450	9970	9970	9970	9970	0
38	20241008	204100	116918450	9970	9970	9970	9970	0
39	20241008	204000	116918450	9970	9970	9970	9970	0
40	20241008	203900	116918450	9970	9970	9970	9970	0
41	20241008	203800	116918450	9970	9970	9970	9970	0
42	20241008	203700	116918450	9970	9970	9970	9970	0
43	20241008	203600	116918450	9970	9970	9970	9970	0
44	20241008	203500	116918450	9970	9970	9970	9970	0
45	20241008	203400	116918450	9970	9970	9970	9970	0
46	20241008	203300	116918450	9970	9970	9970	9970	0
47	20241008	203200	116918450	9970	9970	9970	9970	0
48	20241008	203100	116918450	9970	9970	9970	9970	0
49	20241008	203000	116918450	9970	9970	9970	9970	0
50	20241008	202900	116918450	9970	9970	9970	9970	0
51	20241008	202800	116918450	9970	9970	9970	9970	0
52	20241008	202700	116918450	9970	9970	9970	9970	0
53	20241008	202600	116918450	9970	9970	9970	9970	0
54	20241008	202500	116918450	9970	9970	9970	9970	0
55	20241008	202400	116918450	9970	9970	9970	9970	0
56	20241008	202300	116918450	9970	9970	9970	9970	0
57	20241008	202200	116918450	9970	9970	9970	9970	0
58	20241008	202100	116918450	9970	9970	9970	9970	0
59	20241008	202000	116918450	9970	9970	9970	9970	0
60	20241008	201900	116918450	9970	9970	9970	9970	0
61	20241008	201800	116918450	9970	9970	9970	9970	0
62	20241008	201700	116918450	9970	9970	9970	9970	363
63	20241008	201600	116918450	9970	9970	9970	9970	0
64	20241008	201500	116918450	9970	9970	9970	9970	0
65	20241008	201400	116918450	9970	9970	9970	9970	0
66	20241008	201300	116918450	9970	9970	9970	9970	0
67	20241008	201200	116918450	9970	9970	9970	9970	0
68	20241008	201100	116918450	9970	9970	9970	9970	0
69	20241008	201000	116918450	9970	9970	9970	9970	0
70	20241008	200900	116918450	9970	9970	9970	9970	0
71	20241008	200800	116918450	9970	9970	9970	9970	0
72	20241008	200700	116918450	9970	9970	9970	9970	0
73	20241008	200600	116918450	9970	9970	9970	9970	0
74	20241008	200500	116918450	9970	9970	9970	9970	0
75	20241008	200400	116918450	9970	9970	9970	9970	0
76	20241008	200300	116918450	9970	9970	9970	9970	0
77	20241008	200200	116918450	9970	9970	9970	9970	0
78	20241008	200100	116918450	9970	9970	9970	9970	0
79	20241008	200000	116918450	9970	9970	9970	9970	0
80	20241008	195900	116918450	9970	9970	9970	9970	0
81	20241008	195800	116918450	9970	9970	9970	9970	0
82	20241008	195700	116918450	9970	9970	9970	9970	0
83	20241008	195600	116918450	9970	9970	9970	9970	0
84	20241008	195500	116918450	9970	9970	9970	9970	0
85	20241008	195400	116918450	9970	9970	9970	9970	0
86	20241008	195300	116918450	9970	9970	9970	9970	0
87	20241008	195200	116918450	9970	9970	9970	9970	0
88	20241008	195100	116918450	9970	9970	9970	9970	0
89	20241008	195000	116918450	9970	9970	9970	9970	0
90	20241008	194900	116918450	9970	9970	9970	9970	0
91	20241008	194800	116918450	9970	9970	9970	9970	0
92	20241008	194700	116918450	9970	9970	9970	9970	363
93	20241008	194600	116918450	9970	9970	9970	9970	0
94	20241008	194500	116918450	9970	9970	9970	9970	0
95	20241008	194400	116918450	9970	9970	9970	9970	0
96	20241008	194300	116918450	9970	9970	9970	9970	0
97	20241008	194200	116918450	9970	9970	9970	9970	0
98	20241008	194100	116918450	9970	9970	9970	9970	0
99	20241008	194000	116918450	9970	9970	9970	9970	0
100	20241008	193900	116918450	9970	9970	9970	9970	0
101	20241008	193800	116918450	9970	9970	9970	9970	0
102	20241008	193700	116918450	9970	9970	9970	9970	0
103	20241008	193600	116918450	9970	9970	9970	9970	0
104	20241008	193500	116918450	9970	9970	9970	9970	0
105	20241008	193400	116918450	9970	9970	9970	9970	0
106	20241008	193300	116918450	9970	9970	9970	9970	0
107	20241008	193200	116918450	9970	9970	9970	9970	0
108	20241008	193100	116918450	9970	9970	9970	9970	0
109	20241008	193000	116918450	9970	9970	9970	9970	0
110	20241008	192900	116918450	9970	9970	9970	9970	0
111	20241008	192800	116918450	9970	9970	9970	9970	0
112	20241008	192700	116918450	9970	9970	9970	9970	0
113	20241008	192600	116918450	9970	9970	9970	9970	0
114	20241008	192500	116918450	9970	9970	9970	9970	0
115	20241008	192400	116918450	9970	9970	9970	9970	0
116	20241008	192300	116918450	9970	9970	9970	9970	0
117	20241008	192200	116918450	9970	9970	9970	9970	0
118	20241008	192100	116918450	9970	9970	9970	9970	0
119	20241008	192000	116918450	9970	9970	9970	9970	0
120	20241008	191900	116918450	9970	9970	9970	9970	0
121	20241008	191800	116918450	9970	9970	9970	9970	0
122	20241008	191700	116918450	9970	9970	9970	9970	363
123	20241008	191600	116918450	9970	9970	9970	9970	0
124	20241008	191500	116918450	9970	9970	9970	9970	0
125	20241008	191400	116918450	9970	9970	9970	9970	0
126	20241008	191300	116918450	9970	9970	9970	9970	0
127	20241008	191200	116918450	9970	9970	9970	9970	0
128	20241008	191100	116918450	9970	9970	9970	9970	0
129	20241008	191000	116918450	9970	9970	9970	9970	0
130	20241008	190900	116918450	9970	9970	9970	9970	0
131	20241008	190800	116918450	9970	9970	9970	9970	0
132	20241008	190700	116918450	9970	9970	9970	9970	0
133	20241008	190600	116918450	9970	9970	9970	9970	0
134	20241008	190500	116918450	9970	9970	9970	9970	0
135	20241008	190400	116918450	9970	9970	9970	9970	0
136	20241008	190300	116918450	9970	9970	9970	9970	0
137	20241008	190200	116918450	9970	9970	9970	9970	0
138	20241008	190100	116918450	9970	9970	9970	9970	0
139	20241008	190000	116918450	9970	9970	9970	9970	0
140	20241008	185900	116918450	9970	9970	9970	9970	0
141	20241008	185800	116918450	9970	9970	9970	9970	0
142	20241008	185700	116918450	9970	9970	9970	9970	0
143	20241008	185600	116918450	9970	9970	9970	9970	0
144	20241008	185500	116918450	9970	9970	9970	9970	0
145	20241008	185400	116918450	9970	9970	9970	9970	0
146	20241008	185300	116918450	9970	9970	9970	9970	0
147	20241008	185200	116918450	9970	9970	9970	9970	0
148	20241008	185100	116918450	9970	9970	9970	9970	0
149	20241008	185000	116918450	9970	9970	9970	9970	0
150	20241008	184900	116918450	9970	9970	9970	9970	0
151	20241008	184800	116918450	9970	9970	9970	9970	0
152	20241008	184700	116918450	9970	9970	9970	9970	363
153	20241008	184600	116918450	9970	9970	9970	9970	0
154	20241008	184500	116918450	9970	9970	9970	9970	0
155	20241008	184400	116918450	9970	9970	9970	9970	0
156	20241008	184300	116918450	9970	9970	9970	9970	0
157	20241008	184200	116918450	9970	9970	9970	9970	0
158	20241008	184100	116918450	9970	9970	9970	9970	0
159	20241008	184000	116918450	9970	9970	9970	9970	0
160	20241008	183900	116918450	9970	9970	9970	9970	0
161	20241008	183800	116918450	9970	9970	9970	9970	0
162	20241008	183700	116918450	9970	9970	9970	9970	0
163	20241008	183600	116918450	9970	9970	9970	9970	0
164	20241008	183500	116918450	9970	9970	9970	9970	0
165	20241008	183400	116918450	9970	9970	9970	9970	0
166	20241008	183300	116918450	9970	9970	9970	9970	0
167	20241008	183200	116918450	9970	9970	9970	9970	0
168	20241008	183100	116918450	9970	9970	9970	9970	0
169	20241008	183000	116918450	9970	9970	9970	9970	0
170	20241008	182900	116918450	9970	9970	9970	9970	0
171	20241008	182800	116918450	9970	9970	9970	9970	0
172	20241008	182700	116918450	9970	9970	9970	9970	0
173	20241008	182600	116918450	9970	9970	9970	9970	0
174	20241008	182500	116918450	9970	9970	9970	9970	0
175	20241008	182400	116918450	9970	9970	9970	9970	0
176	20241008	182300	116918450	9970	9970	9970	9970	0
177	20241008	182200	116918450	9970	9970	9970	9970	0
178	20241008	182100	116918450	9970	9970	9970	9970	0
179	20241008	182000	116918450	9970	9970	9970	9970	0
180	20241008	181900	116918450	9970	9970	9970	9970	0
181	20241008	181800	116918450	9970	9970	9970	9970	0
182	20241008	181700	116918450	9970	9970	9970	9970	363
183	20241008	181600	116918450	9970	9970	9970	9970	0
184	20241008	181500	116918450	9970	9970	9970	9970	0
185	20241008	181400	116918450	9970	9970	9970	9970	0
186	20241008	181300	116918450	9970	9970	9970	9970	0
187	20241008	181200	116918450	9970	9970	9970	9970	0
188	20241008	181100	116918450	9970	9970	9970	9970	0
189	20241008	181000	116918450	9970	9970	9970	9970	0
190	20241008	180900	116918450	9970	9970	9970	9970	0
191	20241008	180800	116918450	9970	9970	9970	9970	0
192	20241008	180700	116918450	9970	9970	9970	9970	0
193	20241008	180600	116918450	9970	9970	9970	9970	0
194	20241008	180500	116918450	9970	9970	9970	9970	0
195	20241008	180400	116918450	9970	9970	9970	9970	0
196	20241008	180300	116918450	9970	9970	9970	9970	0
197	20241008	180200	116918450	9970	9970	9970	9970	0
198	20241008	180100	116918450	9970	9970	9970	9970	0
199	20241008	180000	116918450	9970	9970	9970	9970	0
200	20241008	175900	116918450	9970	9970	9970	9970	0
201	20241008	175800	116918450	9970	9970	9970	9970	0
202	20241008	175700	116918450	9970	9970	9970	9970	0
203	20241008	175600	116918450	9970	9970	9970	9970	0
204	20241008	175500	116918450	9970	9970	9970	9970	0
205	20241008	175400	116918450	9970	9970	9970	9970	0
206	20241008	175300	116918450	9970	9970	9970	9970	0
207	20241008	175200	116918450	9970	9970	9970	9970	0
208	20241008	175100	116918450	9970	9970	9970	9970	0
209	20241008	175000	116918450	9970	9970	9970	9970	0
210	20241008	174900	116918450	9970	9970	9970	9970	0
211	20241008	174800	116918450	9970	9970	9970	9970	0
212	20241008	174700	116918450	9970	9970	9970	9970	363
213	20241008	174600	116918450	9970	9970	9970	9970	0
214	20241008	174500	116918450	9970	9970	9970	9970	0
215	20241008	174400	116918450	9970	9970	9970	9970	0
216	20241008	174300	116918450	9970	9970	9970	9970	0
217	20241008	174200	116918450	9970	9970	9970	9970	0
218	20241008	174100	116918450	9970	9970	9970	9970	0
219	20241008	174000	116918450	9970	9970	9970	9970	0
220	20241008	173900	116918450	9970	9970	9970	9970	0
221	20241008	173800	116918450	9970	9970	9970	9970	0
222	20241008	173700	116918450	9970	9970	9970	9970	0
223	20241008	173600	116918450	9970	9970	9970	9970	0
224	20241008	173500	116918450	9970	9970	9970	9970	0
225	20241008	173400	116918450	9970	9970	9970	9970	0
226	20241008	173300	116918450	9970	9970	9970	9970	0
227	20241008	173200	116918450	9970	9970	9970	9970	0
228	20241008	173100	116918450	9970	9970	9970	9970	0
229	20241008	173000	116918450	9970	9970	9970	9970	0
230	20241008	172900	116918450	9970	9970	9970	9970	0
231	20241008	172800	116918450	9970	9970	9970	9970	0
232	20241008	172700	116918450	9970	9970	9970	9970	0
233	20241008	172600	116918450	9970	9970	9970	9970	0
234	20241008	172500	116918450	9970	9970	9970	9970	0
235	20241008	172400	116918450	9970	9970	9970	9970	0
236	20241008	172300	116918450	9970	9970	9970	9970	0
237	20241008	172200	116918450	9970	9970	9970	9970	0
238	20241008	172100	116918450	9970	9970	9970	9970	0
239	20241008	172000	116918450	9970	9970	9970	9970	0
240	20241008	171900	116918450	9970	9970	9970	9970	0
241	20241008	171800	116918450	9970	9970	9970	9970	0
242	20241008	171700	116918450	9970	9970	9970	9970	363
243	20241008	171600	116918450	9970	9970	9970	9970	0
244	20241008	171500	116918450	9970	9970	9970	9970	0
245	20241008	171400	116918450	9970	9970	9970	9970	0
246	20241008	171300	116918450	9970	9970	9970	9970	0
247	20241008	171200	116918450	9970	9970	9970	9970	0
248	20241008	171100	116918450	9970	9970	9970	9970	0
249	20241008	171000	116918450	9970	9970	9970	9970	0
250	20241008	170900	116918450	9970	9970	9970	9970	0
251	20241008	170800	116918450	9970	9970	9970	9970	0
252	20241008	170700	116918450	9970	9970	9970	9970	0
253	20241008	170600	116918450	9970	9970	9970	9970	0
254	20241008	170500	116918450	9970	9970	9970	9970	0
255	20241008	170400	116918450	9970	9970	9970	9970	0
256	20241008	170300	116918450	9970	9970	9970	9970	0
257	20241008	170200	116918450	9970	9970	9970	9970	0
258	20241008	170100	116918450	9970	9970	9970	9970	0
259	20241008	170000	116918450	9970	9970	9970	9970	0
260	20241008	165900	116918450	9970	9970	9970	9970	0
261	20241008	165800	116918450	9970	9970	9970	9970	0
262	20241008	165700	116918450	9970	9970	9970	9970	0
263	20241008	165600	116918450	9970	9970	9970	9970	0
264	20241008	165500	116918450	9970	9970	9970	9970	0
265	20241008	165400	116918450	9970	9970	9970	9970	0
266	20241008	165300	116918450	9970	9970	9970	9970	0
267	20241008	165200	116918450	9970	9970	9970	9970	0
268	20241008	165100	116918450	9970	9970	9970	9970	0
269	20241008	165000	116918450	9970	9970	9970	9970	0
270	20241008	164900	116918450	9970	9970	9970	9970	0
271	20241008	164800	116918450	9970	9970	9970	9970	0
272	20241008	164700	116918450	9970	9970	9970	9970	363
273	20241008	164600	116918450	9970	9970	9970	9970	0
274	20241008	164500	116918450	9970	9970	9970	9970	0
275	20241008	164400	116918450	9970	9970	9970	9970	0
276	20241008	164300	116918450	9970	9970	9970	9970	0
277	20241008	164200	116918450	9970	9970	9970	9970	0
278	20241008	164100	116918450	9970	9970	9970	9970	0
279	20241008	164000	116918450	9970	9970	9970	9970	0
280	20241008	163900	116918450	9970	9970	9970	9970	0
281	20241008	163800	116918450	9970	9970	9970	9970	0
282	20241008	163700	116918450	9970	9970	9970	9970	0
283	20241008	163600	116918450	9970	9970	9970	9970	0
284	20241008	163500	116918450	9970	9970	9970	9970	0
285	20241008	163400	116918450	9970	9970	9970	9970	0
286	20241008	163300	116918450	9970	9970	9970	9970	0
287	20241008	163200	116918450	9970	9970	9970	9970	0
288	20241008	163100	116918450	9970	9970	9970	9970	0
289	20241008	163000	116918450	9970	9970	9970	9970	0
290	20241008	162900	116918450	9970	9970	9970	9970	0
291	20241008	162800	116918450	9970	9970	9970	9970	0
292	20241008	162700	116918450	9970	9970	9970	9970	0
293	20241008	162600	116918450	9970	9970	9970	9970	0
294	20241008	162500	116918450	9970	9970	9970	9970	0
295	20241008	162400	116918450	9970	9970	9970	9970	0
296	20241008	162300	116918450	9970	9970	9970	9970	0
297	20241008	162200	116918450	9970	9970	9970	9970	0
298	20241008	162100	116918450	9970	9970	9970	9970	0
299	20241008	162000	116918450	9970	9970	9970	9970	0
300	20241008	161900	116918450	9970	9970	9970	9970	0
301	20241008	161800	116918450	9970	9970	9970	9970	0
302	20241008	161700	116918450	9970	9970	9970	9970	363
303	20241008	161600	116918450	9970	9970	9970	9970	0
304	20241008	161500	116918450	9970	9970	9970	9970	0
305	20241008	161400	116918450	9970	9970	9970	9970	0
306	20241008	161300	116918450	9970	9970	9970	9970	0
307	20241008	161200	116918450	9970	9970	9970	9970	0
308	20241008	161100	116918450	9970	9970	9970	9970	0
309	20241008	161000	116918450	9970	9970	9970	9970	0
310	20241008	160900	116918450	9970	9970	9970	9970	0
311	20241008	160800	116918450	9970	9970	9970	9970	0
312	20241008	160700	116918450	9970	9970	9970	9970	0
313	20241008	160600	116918450	9970	9970	9970	9970	0
314	20241008	160500	116918450	9970	9970	9970	9970	0
315	20241008	160400	116918450	9970	9970	9970	9970	0
316	20241008	160300	116918450	9970	9970	9970	9970	0
317	20241008	160200	116918450	9970	9970	9970	9970	0
318	20241008	160100	116918450	9970	9970	9970	9970	0
319	20241008	160000	116918450	9970	9970	9970	9970	0
320	20241008	155900	116918450	9970	9970	9970	9970	0
321	20241008	155800	116918450	9970	9970	9970	9970	0
322	20241008	155700	116918450	9970	9970	9970	9970	0
323	20241008	155600	116918450	9970	9970	9970	9970	0
324	20241008	155500	116918450	9970	9970	9970	9970	0
325	20241008	155400	116918450	9970	9970	9970	9970	0
326	20241008	155300	116918450	9970	9970	9970	9970	0
327	20241008	155200	116918450	9970	9970	9970	9970	0
328	20241008	155100	116918450	9970	9970	9970	9970	0
329	20241008	155000	116918450	9970	9970	9970	9970	0
330	20241008	154900	116918450	9970	9970	9970	9970	0
331	20241008	154800	116918450	9970	9970	9970	9970	0
332	20241008	154700	116918450	9970	9970	9970	9970	363
333	20241008	154600	116918450	9970	9970	9970	9970	0
334	20241008	154500	116918450	9970	9970	9970	9970	0
335	20241008	154400	116918450	9970	9970	9970	9970	0
336	20241008	154300	116918450	9970	9970	9970	9970	0
337	20241008	154200	116918450	9970	9970	9970	9970	0
338	20241008	154100	116918450	9970	9970	9970	9970	0
339	20241008	154000	116918450	9970	9970	9970	9970	0
340	20241008	153900	116918450	9970	9970	9970	9970	0
341	20241008	153800	116918450	9970	9970	9970	9970	0
342	20241008	153700	116918450	9970	9970	9970	9970	0
343	20241008	153600	116918450	9970	9970	9970	9970	0
344	20241008	153500	116918450	9970	9970	9970	9970	0
345	20241008	153400	116918450	9970	9970	9970	9970	0
346	20241008	153300	116918450	9970	9970	9970	9970	0
347	20241008	153200	116918450	9970	9970	9970	9970	0
348	20241008	153100	116918450	9970	9970	9970	9970	0
349	20241008	153000	116918450	9970	9970	9970	9970	363
350	20241008	152900	113299340	10020	10020	10020	10020	0
351	20241008	152800	113299340	10020	10020	10020	10020	0
352	20241008	152700	113299340	10020	10020	10020	10020	0
353	20241008	152600	113299340	10020	10020	10020	10020	0
354	20241008	152500	113299340	10020	10020	10020	10020	0
355	20241008	152400	113299340	10020	10020	10020	10020	0
356	20241008	152300	113299340	10020	10020	10020	10020	0
357	20241008	152200	113299340	10020	10020	10020	10020	0
358	20241008	152100	113299340	10020	10020	10020	10020	0
359	20241008	152000	113299340	10020	10020	10020	10020	0
360	20241008	151900	113299340	10020	10020	10020	10020	0
361	20241008	151800	113299340	10020	10000	10020	10000	259
362	20241008	151700	110708900	10020	10020	10020	10020	74
363	20241008	151600	109967420	10040	10040	10040	10040	0
364	20241008	151500	109967420	10040	10040	10040	10040	0
365	20241008	151400	109967420	10040	10040	10040	10040	0
366	20241008	151300	109967420	10040	10000	10040	10000	60
367	20241008	151200	109367380	10050	10000	10050	10000	41
368	20241008	151100	108957330	10050	10050	10050	10050	0
369	20241008	151000	108957330	10050	10000	10050	10000	62
370	20241008	150900	108337230	10050	10050	10050	10050	0
371	20241008	150800	108337230	10050	10050	10050	10050	2
372	20241008	150700	108317130	10050	10050	10050	10050	0
373	20241008	150600	108317130	10050	10050	10050	10050	0
374	20241008	150500	108317130	10050	10050	10050	10050	1
375	20241008	150400	108307080	10000	10000	10000	10000	0
376	20241008	150300	108307080	10000	10000	10000	10000	0
377	20241008	150200	108307080	10000	10000	10000	10000	102
378	20241008	150100	107287080	10010	10010	10010	10010	97
379	20241008	150000	106316110	10010	10010	10010	10010	0
380	20241008	145900	106316110	10010	10010	10010	10010	0
381	20241008	145800	106316110	10010	10010	10010	10010	0
382	20241008	145700	106316110	10010	10060	10060	10010	100
383	20241008	145600	105314460	10060	10060	10060	10060	0
384	20241008	145500	105314460	10060	10060	10060	10060	1
385	20241008	145400	105304400	10010	10020	10020	10010	182
386	20241008	145300	103481580	10030	10030	10030	10030	224
387	20241008	145200	101234860	10060	10060	10060	10060	0
388	20241008	145100	101234860	10060	10060	10060	10060	0
389	20241008	145000	101234860	10060	10060	10060	10060	0
390	20241008	144900	101234860	10060	10060	10060	10060	0
391	20241008	144800	101234860	10060	10060	10060	10060	0
392	20241008	144700	101234860	10060	10060	10060	10060	0
393	20241008	144600	101234860	10060	10060	10060	10060	13
394	20241008	144500	101104080	10030	10030	10030	10030	0
395	20241008	144400	101104080	10030	10030	10030	10030	0
396	20241008	144300	101104080	10030	10030	10030	10030	2
397	20241008	144200	101084020	10070	10070	10070	10070	0
398	20241008	144100	101084020	10070	10070	10070	10070	0
399	20241008	144000	101084020	10070	10070	10070	10070	0
400	20241008	143900	101084020	10070	10070	10070	10070	0
401	20241008	143800	101084020	10070	10070	10070	10070	0
402	20241008	143700	101084020	10070	10070	10070	10070	1
403	20241008	143600	101073950	10030	10030	10030	10030	1
404	20241008	143500	101063920	10080	10080	10080	10080	0
405	20241008	143400	101063920	10080	10080	10080	10080	0
406	20241008	143300	101063920	10080	10080	10080	10080	0
407	20241008	143200	101063920	10080	10080	10080	10080	0
408	20241008	143100	101063920	10080	10080	10080	10080	0
409	20241008	143000	101063920	10080	10080	10080	10080	0
410	20241008	142900	101063920	10080	10080	10080	10080	0
411	20241008	142800	101063920	10080	10080	10080	10080	0
412	20241008	142700	101063920	10080	10080	10080	10080	0
413	20241008	142600	101063920	10080	10080	10080	10080	0
414	20241008	142500	101063920	10080	10080	10080	10080	0
415	20241008	142400	101063920	10080	10080	10080	10080	0
416	20241008	142300	101063920	10080	10080	10080	10080	0
417	20241008	142200	101063920	10080	10080	10080	10080	0
418	20241008	142100	101063920	10080	10080	10080	10080	0
419	20241008	142000	101063920	10080	10080	10080	10080	0
420	20241008	141900	101063920	10080	10080	10080	10080	0
421	20241008	141800	101063920	10080	10080	10080	10080	0
422	20241008	141700	101063920	10080	10080	10080	10080	0
423	20241008	141600	101063920	10080	10080	10080	10080	0
424	20241008	141500	101063920	10080	10080	10080	10080	0
425	20241008	141400	101063920	10080	10080	10080	10080	0
426	20241008	141300	101063920	10080	10080	10080	10080	0
427	20241008	141200	101063920	10080	10080	10080	10080	0
428	20241008	141100	101063920	10080	10050	10080	10050	64
429	20241008	141000	100420690	10030	10030	10030	10030	0
430	20241008	140900	100420690	10030	10030	10030	10030	0
431	20241008	140800	100420690	10030	10030	10030	10030	0
432	20241008	140700	100420690	10030	10030	10030	10030	0
433	20241008	140600	100420690	10030	10030	10030	10030	0
434	20241008	140500	100420690	10030	10030	10030	10030	0
435	20241008	140400	100420690	10030	10030	10030	10030	0
436	20241008	140300	100420690	10030	10030	10030	10030	1
437	20241008	140200	100410660	10090	10090	10090	10090	0
438	20241008	140100	100410660	10090	10090	10090	10090	0
439	20241008	140000	100410660	10090	10090	10090	10090	0
440	20241008	135900	100410660	10090	10090	10090	10090	0
441	20241008	135800	100410660	10090	10090	10090	10090	1
442	20241008	135700	100400570	10030	10030	10030	10030	41
443	20241008	135600	99989340	10030	10030	10030	10030	0
444	20241008	135500	99989340	10030	10030	10030	10030	0
445	20241008	135400	99989340	10030	10030	10030	10030	0
446	20241008	135300	99989340	10030	10030	10030	10030	0
447	20241008	135200	99989340	10030	10080	10080	10030	74
448	20241008	135100	99246820	10080	10080	10080	10080	0
449	20241008	135000	99246820	10080	10080	10080	10080	10
450	20241008	134900	99146020	10080	10080	10080	10080	38
451	20241008	134800	98762980	10080	10080	10080	10080	0
452	20241008	134700	98762980	10080	10080	10080	10080	146
453	20241008	134600	97291300	10080	10080	10080	10080	0
454	20241008	134500	97291300	10080	10080	10080	10080	0
455	20241008	134400	97291300	10080	10080	10080	10080	0
456	20241008	134300	97291300	10080	10080	10080	10080	0
457	20241008	134200	97291300	10080	10080	10080	10080	0
458	20241008	134100	97291300	10080	10080	10080	10080	0
459	20241008	134000	97291300	10080	10080	10080	10080	0
460	20241008	133900	97291300	10080	10070	10080	10070	151
461	20241008	133800	95770550	10070	10070	10070	10070	0
462	20241008	133700	95770550	10070	10070	10070	10070	0
463	20241008	133600	95770550	10070	10070	10070	10070	0
464	20241008	133500	95770550	10070	10070	10070	10070	0
465	20241008	133400	95770550	10070	10070	10070	10070	0
466	20241008	133300	95770550	10070	10070	10070	10070	1
467	20241008	133200	95760480	10060	10050	10060	10050	35
468	20241008	133100	95408690	10000	10000	10000	10000	0
469	20241008	133000	95408690	10000	10000	10000	10000	0
470	20241008	132900	95408690	10000	10000	10000	10000	0
471	20241008	132800	95408690	10000	10000	10000	10000	0
472	20241008	132700	95408690	10000	10000	10000	10000	50
473	20241008	132600	94908690	10050	10050	10050	10050	0
474	20241008	132500	94908690	10050	10050	10050	10050	1
475	20241008	132400	94898640	10000	10010	10010	10000	49
476	20241008	132300	94408630	10000	10000	10000	10000	0
477	20241008	132200	94408630	10000	10000	10000	10000	0
478	20241008	132100	94408630	10000	10010	10010	10000	51
479	20241008	132000	93898620	10070	10070	10070	10070	0
480	20241008	131900	93898620	10070	10070	10070	10070	1
481	20241008	131800	93888550	10090	10090	10090	10090	0
482	20241008	131700	93888550	10090	10090	10090	10090	0
483	20241008	131600	93888550	10090	10090	10090	10090	0
484	20241008	131500	93888550	10090	10090	10090	10090	0
485	20241008	131400	93888550	10090	10090	10090	10090	0
486	20241008	131300	93888550	10090	10090	10090	10090	1
487	20241008	131200	93878460	10000	10000	10000	10000	0
488	20241008	131100	93878460	10000	10000	10000	10000	0
489	20241008	131000	93878460	10000	10000	10000	10000	54
490	20241008	130900	93338460	10090	10090	10090	10090	0
491	20241008	130800	93338460	10090	10090	10090	10090	1
492	20241008	130700	93328370	10000	10000	10000	10000	0
493	20241008	130600	93328370	10000	10000	10000	10000	83
494	20241008	130500	92498370	10010	10010	10010	10010	0
495	20241008	130400	92498370	10010	10010	10010	10010	24
496	20241008	130300	92258130	10100	10100	10100	10100	0
497	20241008	130200	92258130	10100	10100	10100	10100	0
498	20241008	130100	92258130	10100	10100	10100	10100	3
499	20241008	130000	92227830	10100	10100	10100	10100	0
500	20241008	125900	92227830	10100	10080	10100	10080	2
501	20241008	125800	92207650	10090	10070	10090	10070	727
502	20241008	125700	84883700	10000	10000	10000	10000	0
503	20241008	125600	84883700	10000	10000	10000	10000	0
504	20241008	125500	84883700	10000	10000	10000	10000	0
505	20241008	125400	84883700	10000	10000	10000	10000	0
506	20241008	125300	84883700	10000	10000	10000	10000	0
507	20241008	125200	84883700	10000	10000	10000	10000	59
508	20241008	125100	84293700	10070	10070	10070	10070	0
509	20241008	125000	84293700	10070	10070	10070	10070	0
510	20241008	124900	84293700	10070	10070	10070	10070	0
511	20241008	124800	84293700	10070	10010	10070	10010	46
512	20241008	124700	83833180	10060	10030	10060	10020	20
513	20241008	124600	83632690	10020	10020	10020	10020	0
514	20241008	124500	83632690	10020	10020	10020	10020	0
515	20241008	124400	83632690	10020	10020	10020	10020	0
516	20241008	124300	83632690	10020	10020	10020	10020	0
517	20241008	124200	83632690	10020	10020	10020	10020	63
518	20241008	124100	83001430	10020	10020	10020	10020	0
519	20241008	124000	83001430	10020	10020	10020	10020	0
520	20241008	123900	83001430	10020	10020	10020	10020	53
521	20241008	123800	82470370	10020	10050	10050	10020	29
522	20241008	123700	82179540	10060	10060	10060	10060	0
523	20241008	123600	82179540	10060	10060	10060	10060	34
524	20241008	123500	81837500	10070	10070	10070	10070	0
525	20241008	123400	81837500	10070	10070	10070	10070	1
526	20241008	123300	81827430	10060	10060	10060	10060	135
527	20241008	123200	80469330	10060	10060	10060	10060	9
528	20241008	123100	80378790	10060	10060	10060	10060	5
529	20241008	123000	80328490	10060	10060	10060	10060	1
530	20241008	122900	80318430	10030	10030	10030	10030	66
531	20241008	122800	79656450	10060	10060	10060	10060	0
532	20241008	122700	79656450	10060	10060	10060	10060	0
533	20241008	122600	79656450	10060	10020	10060	10010	64
534	20241008	122500	79015710	10030	10050	10050	10030	16
535	20241008	122400	78855060	10060	10060	10060	10060	0
536	20241008	122300	78855060	10060	10060	10060	10060	37
537	20241008	122200	78482840	10070	10060	10070	10060	12
538	20241008	122100	78362110	10060	10060	10060	10060	0
539	20241008	122000	78362110	10060	10060	10060	10060	5
540	20241008	121900	78311810	10070	10070	10070	10070	0
541	20241008	121800	78311810	10070	10070	10070	10070	0
542	20241008	121700	78311810	10070	10070	10070	10070	0
543	20241008	121600	78311810	10070	10070	10070	10070	0
544	20241008	121500	78311810	10070	10070	10070	10070	1
545	20241008	121400	78301740	10080	10080	10080	10080	0
546	20241008	121300	78301740	10080	10080	10080	10080	65
547	20241008	121200	77646540	10080	10080	10080	10080	5
548	20241008	121100	77596140	10090	10090	10090	10090	0
549	20241008	121000	77596140	10090	10030	10090	10030	875
550	20241008	120900	68805370	10000	10000	10000	10000	0
551	20241008	120800	68805370	10000	10000	10000	10000	0
552	20241008	120700	68805370	10000	10000	10000	10000	0
553	20241008	120600	68805370	10000	10000	10000	10000	86
554	20241008	120500	67945370	10000	10000	10000	10000	0
555	20241008	120400	67945370	10000	10000	10000	10000	0
556	20241008	120300	67945370	10000	10000	10000	10000	100
557	20241008	120200	66945370	10000	10000	10000	10000	1
558	20241008	120100	66935370	10030	10030	10030	10030	0
559	20241008	120000	66935370	10030	10030	10030	10030	0
560	20241008	115900	66935370	10030	10030	10030	10030	2
561	20241008	115800	66915310	10040	10040	10040	10040	0
562	20241008	115700	66915310	10040	10040	10040	10040	0
563	20241008	115600	66915310	10040	10040	10040	10040	0
564	20241008	115500	66915310	10040	10040	10040	10040	70
565	20241008	115400	66212510	10040	10040	10040	10040	2
566	20241008	115300	66192430	10040	10020	10040	10020	460
567	20241008	115200	61580160	10020	10020	10020	10020	93
568	20241008	115100	60648300	10020	10020	10020	10020	1
569	20241008	115000	60638280	10010	10010	10010	10010	100
570	20241008	114900	59637280	9990	9990	9990	9990	0
571	20241008	114800	59637280	9990	9990	9990	9990	300
572	20241008	114700	56640280	9980	9980	9980	9980	0
573	20241008	114600	56640280	9980	9980	9980	9980	1
574	20241008	114500	56630300	9980	9980	9980	9980	0
575	20241008	114400	56630300	9980	9980	9980	9980	27
576	20241008	114300	56360840	9960	9960	9960	9960	0
577	20241008	114200	56360840	9960	9960	9960	9960	0
578	20241008	114100	56360840	9960	9960	9960	9960	0
579	20241008	114000	56360840	9960	9960	9960	9960	0
580	20241008	113900	56360840	9960	9960	9960	9960	0
581	20241008	113800	56360840	9960	9960	9960	9960	0
582	20241008	113700	56360840	9960	9960	9960	9960	0
583	20241008	113600	56360840	9960	9960	9960	9960	0
584	20241008	113500	56360840	9960	9960	9960	9960	0
585	20241008	113400	56360840	9960	9960	9960	9960	0
586	20241008	113300	56360840	9960	9960	9960	9960	1060
587	20241008	113200	45803240	9950	9950	9950	9950	6
588	20241008	113100	45743540	9950	9950	9950	9950	0
589	20241008	113000	45743540	9950	9960	9960	9950	528
590	20241008	112900	40485700	10010	10010	10010	10010	0
591	20241008	112800	40485700	10010	10010	10010	10010	0
592	20241008	112700	40485700	10010	10010	10010	10010	0
593	20241008	112600	40485700	10010	10010	10010	10010	0
594	20241008	112500	40485700	10010	10010	10010	10010	0
595	20241008	112400	40485700	10010	10010	10010	10010	0
596	20241008	112300	40485700	10010	10010	10010	10010	0
597	20241008	112200	40485700	10010	10010	10010	10010	0
598	20241008	112100	40485700	10010	10010	10010	10010	1
599	20241008	112000	40475690	10010	10010	10010	10010	0
600	20241008	111900	40475690	10010	10010	10010	10010	0
601	20241008	111800	40475690	10010	10010	10010	10010	0
602	20241008	111700	40475690	10010	10010	10010	10010	0
603	20241008	111600	40475690	10010	10010	10010	10010	0
604	20241008	111500	40475690	10010	10010	10010	10010	1
605	20241008	111400	40465680	10010	10010	10010	10010	0
606	20241008	111300	40465680	10010	10010	10010	10010	0
607	20241008	111200	40465680	10010	10010	10010	10010	0
608	20241008	111100	40465680	10010	10010	10010	10010	0
609	20241008	111000	40465680	10010	10010	10010	10010	1
610	20241008	110900	40455670	10010	10010	10010	10010	0
611	20241008	110800	40455670	10010	10010	10010	10010	12
612	20241008	110700	40335550	9950	9950	9950	9950	0
613	20241008	110600	40335550	9950	9950	9950	9950	0
614	20241008	110500	40335550	9950	9950	9950	9950	0
615	20241008	110400	40335550	9950	9950	9950	9950	0
616	20241008	110300	40335550	9950	9950	9950	9950	0
617	20241008	110200	40335550	9950	9950	9950	9950	0
618	20241008	110100	40335550	9950	9950	9950	9950	0
619	20241008	110000	40335550	9950	9950	9950	9950	0
620	20241008	105900	40335550	9950	9950	9950	9950	0
621	20241008	105800	40335550	9950	9950	9950	9950	150
622	20241008	105700	38843050	10010	10010	10010	10010	0
623	20241008	105600	38843050	10010	10010	10010	10010	0
624	20241008	105500	38843050	10010	10010	10010	10010	0
625	20241008	105400	38843050	10010	10010	10010	10010	0
626	20241008	105300	38843050	10010	10010	10010	10010	1
627	20241008	105200	38833040	9970	9970	9970	9970	0
628	20241008	105100	38833040	9970	9970	9970	9970	0
629	20241008	105000	38833040	9970	9970	9970	9970	0
630	20241008	104900	38833040	9970	9970	9970	9970	18
631	20241008	104800	38653580	9960	9960	9960	9960	67
632	20241008	104700	37986260	9940	9940	9940	9940	0
633	20241008	104600	37986260	9940	9940	9940	9940	0
634	20241008	104500	37986260	9940	9940	9940	9940	0
635	20241008	104400	37986260	9940	9940	9940	9940	0
636	20241008	104300	37986260	9940	9940	9940	9940	0
637	20241008	104200	37986260	9940	9940	9940	9940	0
638	20241008	104100	37986260	9940	9940	9940	9940	0
639	20241008	104000	37986260	9940	9940	9940	9940	9
640	20241008	103900	37896800	9960	9960	9960	9960	0
641	20241008	103800	37896800	9960	9940	9960	9940	21
642	20241008	103700	37688040	9970	9970	9970	9970	0
643	20241008	103600	37688040	9970	9970	9970	9970	1
644	20241008	103500	37678070	9950	9950	9950	9950	0
645	20241008	103400	37678070	9950	9950	9950	9950	89
646	20241008	103300	36792520	9950	9950	9950	9950	11
647	20241008	103200	36683070	9950	9950	9950	9950	0
648	20241008	103100	36683070	9950	9950	9950	9950	0
649	20241008	103000	36683070	9950	9950	9950	9950	0
650	20241008	102900	36683070	9950	9950	9950	9950	0
651	20241008	102800	36683070	9950	9950	9950	9950	0
652	20241008	102700	36683070	9950	9950	9950	9950	0
653	20241008	102600	36683070	9950	9950	9950	9950	0
654	20241008	102500	36683070	9950	9960	9960	9950	143
655	20241008	102400	35260170	9950	9950	9950	9950	0
656	20241008	102300	35260170	9950	9950	9950	9950	0
657	20241008	102200	35260170	9950	9970	9970	9950	298
658	20241008	102100	32292220	9970	9970	9970	9970	0
659	20241008	102000	32292220	9970	9970	9970	9970	0
660	20241008	101900	32292220	9970	9970	9970	9970	0
661	20241008	101800	32292220	9970	9970	9970	9970	15
662	20241008	101700	32142670	9980	9980	9980	9980	146
663	20241008	101600	30685590	9980	9980	9980	9980	0
664	20241008	101500	30685590	9980	9980	9980	9980	0
665	20241008	101400	30685590	9980	9980	9980	9980	0
666	20241008	101300	30685590	9980	9980	9980	9980	0
667	20241008	101200	30685590	9980	9980	9980	9980	4
668	20241008	101100	30645670	9980	9980	9980	9980	0
669	20241008	101000	30645670	9980	9980	9980	9980	0
670	20241008	100900	30645670	9980	9980	9980	9980	0
671	20241008	100800	30645670	9980	9980	9980	9980	0
672	20241008	100700	30645670	9980	9980	9980	9980	0
673	20241008	100600	30645670	9980	9980	9980	9980	24
674	20241008	100500	30406150	10020	10020	10020	10020	0
675	20241008	100400	30406150	10020	10020	10020	10020	0
676	20241008	100300	30406150	10020	10020	10020	10020	0
677	20241008	100200	30406150	10020	10020	10020	10020	0
678	20241008	100100	30406150	10020	10020	10020	10020	0
679	20241008	100000	30406150	10020	10020	10020	10020	1
680	20241008	095900	30396130	9980	9980	9980	9980	0
681	20241008	095800	30396130	9980	9980	9980	9980	25
682	20241008	095700	30146630	9980	9980	9980	9980	0
683	20241008	095600	30146630	9980	9980	9980	9980	0
684	20241008	095500	30146630	9980	9980	9980	9980	0
685	20241008	095400	30146630	9980	9980	9980	9980	0
686	20241008	095300	30146630	9980	9980	9980	9980	48
687	20241008	095200	29667590	9950	9960	9960	9950	400
688	20241008	095100	25687490	9980	9980	9980	9980	0
689	20241008	095000	25687490	9980	9980	9980	9980	0
690	20241008	094900	25687490	9980	9980	9980	9980	0
691	20241008	094800	25687490	9980	9980	9980	9980	0
692	20241008	094700	25687490	9980	9980	9980	9980	1
693	20241008	094600	25677510	9950	9950	9950	9950	1
694	20241008	094500	25667560	9940	9940	9940	9940	1
695	20241008	094400	25657620	9980	9980	9980	9980	0
696	20241008	094300	25657620	9980	9980	9980	9980	0
697	20241008	094200	25657620	9980	9980	9980	9980	1
698	20241008	094100	25647640	9980	9980	9980	9980	2
699	20241008	094000	25627680	9980	9960	9990	9930	303
700	20241008	093900	22617250	10010	10010	10010	10010	113
701	20241008	093800	21486120	9970	9980	9980	9970	10
702	20241008	093700	21386370	10030	10030	10030	10030	0
703	20241008	093600	21386370	10030	10030	10030	10030	0
704	20241008	093500	21386370	10030	10000	10030	9950	201
705	20241008	093400	19378840	10020	10000	10020	10000	205
706	20241008	093300	17325740	10020	10000	10020	10000	503
707	20241008	093200	12295720	9970	9950	9970	9950	30
708	20241008	093100	11996640	9970	9970	9970	9970	0
709	20241008	093000	11996640	9970	9960	9970	9960	112
710	20241008	092900	10881110	9960	9960	9960	9960	40
711	20241008	092800	10482710	9960	9960	9960	9960	0
712	20241008	092700	10482710	9960	9960	9960	9960	0
713	20241008	092600	10482710	9960	9960	9960	9960	51
714	20241008	092500	9974750	10030	10030	10030	10030	0
715	20241008	092400	9974750	10030	10030	10030	10030	0
716	20241008	092300	9974750	10030	10030	10030	10030	0
717	20241008	092200	9974750	10030	10030	10030	10030	0
718	20241008	092100	9974750	10030	10030	10030	10030	130
719	20241008	092000	8670850	10030	10030	10030	10030	0
720	20241008	091900	8670850	10030	10030	10030	10030	0
721	20241008	091800	8670850	10030	10030	10030	10030	0
722	20241008	091700	8670850	10030	10030	10030	10030	0
723	20241008	091600	8670850	10030	10030	10030	10030	0
724	20241008	091500	8670850	10030	10030	10030	10030	0
725	20241008	091400	8670850	10030	10020	10030	10020	39
726	20241008	091300	8279720	10050	10050	10050	10050	0
727	20241008	091200	8279720	10050	10050	10050	10050	0
728	20241008	091100	8279720	10050	10050	10050	10050	0
729	20241008	091000	8279720	10050	10050	10050	10050	0
730	20241008	090900	8279720	10050	9970	10050	9950	30
731	20241008	090800	7981050	10060	10060	10060	10060	10
732	20241008	090700	7880450	10060	10050	10070	10050	98
733	20241008	090600	6895120	10050	10050	10050	10050	1
734	20241008	090500	6885070	10040	10020	10040	10020	2
735	20241008	090400	6865010	10000	10000	10000	10000	130
736	20241008	090300	5565010	10000	10000	10000	10000	0
737	20241008	090200	5565010	10000	10000	10000	10000	0
738	20241008	090100	5565010	10000	10000	10000	10000	1
739	20241008	090000	5555010	9990	9900	9990	9900	561